Australian Clinical Labs Limited (ACL)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -5.2 | 2.5 | 2.53 | 2.32 | 702889 | 2.41260641 | DE |
| 4 | -0.17 | -6.69291338583 | 2.54 | 2.705 | 2.32 | 643818 | 2.5244068 | DE |
| 12 | -0.03 | -1.25 | 2.4 | 2.705 | 2.14 | 656562 | 2.39807869 | DE |
| 26 | -0.59 | -19.9324324324 | 2.96 | 3.15 | 2.14 | 559140 | 2.53271799 | DE |
| 52 | -0.88 | -27.0769230769 | 3.25 | 3.36 | 2.14 | 477002 | 2.67425415 | DE |
| 156 | -1.13 | -32.2857142857 | 3.5 | 6.39 | 2.14 | 649248 | 3.78748748 | DE |
| 260 | -1.43 | -37.6315789474 | 3.8 | 6.39 | 2.14 | 655503 | 3.77187358 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721110500 | 2.38 | -0.07 | -2.86 | 2.41 | 2.445 | 2.34 | 2027028 |
| 1721024100 | 2.45 | -0.01 | -0.41 | 2.5 | 2.5 | 2.3849999 | 448361 |
| 1720764900 | 2.46 | 0.04 | 1.86 | 2.41 | 2.47 | 2.41 | 249659 |
| 1720678500 | 2.415 | 0.02 | 0.63 | 2.43 | 2.45 | 2.4 | 460464 |
| 1720592100 | 2.4 | 0 | 0.00 | 2.38 | 2.4 | 2.32 | 1575460 |
| 1720505700 | 2.4 | -0.12 | -4.76 | 2.5 | 2.5299999 | 2.37 | 780503 |
| 1720419300 | 2.52 | -0.01 | -0.40 | 2.5299999 | 2.54 | 2.5 | 497771 |
| 1720160100 | 2.5299999 | 0.02 | 0.80 | 2.55 | 2.55 | 2.48 | 265108 |
| 1720073700 | 2.5099999 | 0.04 | 1.62 | 2.47 | 2.52 | 2.47 | 164914 |
| 1719987300 | 2.47 | -0.05 | -1.98 | 2.5 | 2.5099999 | 2.46 | 408429 |
| 1719900900 | 2.52 | 0 | 0.00 | 2.5 | 2.54 | 2.47 | 582408 |
| 1719814500 | 2.52 | 0.01 | 0.40 | 2.5 | 2.54 | 2.47 | 355887 |
| 1719555300 | 2.5099999 | 0.01 | 0.40 | 2.56 | 2.57 | 2.49 | 242773 |
| 1719468900 | 2.5 | -0.07 | -2.72 | 2.54 | 2.57 | 2.45 | 1220869 |
| 1719382500 | 2.57 | -0.04 | -1.53 | 2.62 | 2.64 | 2.5099999 | 1384361 |
| 1719296100 | 2.61 | -0.01 | -0.38 | 2.58 | 2.6349999 | 2.55 | 375036 |
| 1719209700 | 2.62 | 0 | 0.19 | 2.6 | 2.63 | 2.59 | 541417 |
| 1718950500 | 2.615 | -0.03 | -0.95 | 2.64 | 2.705 | 2.6 | 995084 |
| 1718864100 | 2.64 | 0.01 | 0.38 | 2.63 | 2.65 | 2.52 | 1026209 |
| 1718777700 | 2.63 | 0.06 | 2.33 | 2.59 | 2.66 | 2.55 | 676069 |
| 1718691300 | 2.57 | 0.04 | 1.58 | 2.54 | 2.59 | 2.5099999 | 625571 |
| 1718604900 | 2.5299999 | 0.08 | 3.27 | 2.45 | 2.55 | 2.45 | 572338 |
| 1718345700 | 2.45 | 0.03 | 1.24 | 2.42 | 2.48 | 2.42 | 371737 |
| 1718259300 | 2.42 | 0.05 | 2.11 | 2.39 | 2.44 | 2.37 | 348196 |
| 1718172900 | 2.37 | 0.07 | 3.04 | 2.3 | 2.38 | 2.3 | 778782 |
| 1718086500 | 2.3 | -0.01 | -0.43 | 2.3 | 2.32 | 2.27 | 347743 |
| 1717740900 | 2.31 | 0.01 | 0.43 | 2.29 | 2.31 | 2.27 | 231535 |
| 1717654500 | 2.3 | 0.04 | 1.77 | 2.27 | 2.31 | 2.27 | 246928 |
| 1717568100 | 2.2599999 | -0.01 | -0.44 | 2.2799999 | 2.2799999 | 2.19 | 853134 |
| 1717481700 | 2.27 | -0.03 | -1.30 | 2.2799999 | 2.3 | 2.245 | 304350 |
| 1717395300 | 2.3 | 0.03 | 1.32 | 2.27 | 2.3 | 2.2599999 | 253413 |
| 1717136100 | 2.27 | 0.04 | 1.79 | 2.22 | 2.29 | 2.2 | 4742256 |
| 1717049700 | 2.23 | 0.01 | 0.45 | 2.2 | 2.24 | 2.14 | 578595 |
| 1716963300 | 2.22 | 0.06 | 2.78 | 2.16 | 2.24 | 2.145 | 703706 |
| 1716876900 | 2.16 | -0.04 | -1.82 | 2.21 | 2.21 | 2.16 | 802648 |
| 1716790500 | 2.2 | -0.01 | -0.45 | 2.21 | 2.21 | 2.15 | 772902 |
| 1716531300 | 2.21 | 0.01 | 0.45 | 2.19 | 2.21 | 2.19 | 277743 |
| 1716444900 | 2.2 | -0.03 | -1.35 | 2.21 | 2.24 | 2.2 | 594631 |
| 1716358500 | 2.23 | -0.1 | -4.29 | 2.35 | 2.36 | 2.21 | 1004124 |
| 1716272100 | 2.33 | 0 | 0.22 | 2.32 | 2.36 | 2.24 | 790065 |
| 1716185700 | 2.325 | -0.01 | -0.21 | 2.31 | 2.33 | 2.29 | 1232781 |
| 1715926500 | 2.33 | -0.12 | -4.90 | 2.46 | 2.46 | 2.32 | 2592450 |
| 1715840100 | 2.45 | 0 | 0.00 | 2.45 | 2.49 | 2.43 | 886395 |
| 1715753700 | 2.45 | -0.09 | -3.54 | 2.55 | 2.55 | 2.43 | 788887 |
| 1715667300 | 2.54 | 0.09 | 3.67 | 2.47 | 2.55 | 2.47 | 250309 |
| 1715580900 | 2.45 | 0.01 | 0.41 | 2.43 | 2.46 | 2.39 | 296583 |
| 1715321700 | 2.44 | 0 | 0.00 | 2.44 | 2.45 | 2.42 | 101153 |
| 1715235300 | 2.44 | -0.03 | -1.21 | 2.46 | 2.47 | 2.42 | 1282132 |
| 1715148900 | 2.47 | -0.03 | -1.20 | 2.48 | 2.54 | 2.47 | 139317 |
| 1715062500 | 2.5 | 0.03 | 1.21 | 2.43 | 2.5099999 | 2.43 | 146900 |
| 1714976100 | 2.47 | 0.02 | 0.82 | 2.46 | 2.47 | 2.43 | 948001 |
| 1714716900 | 2.45 | 0.04 | 1.66 | 2.4 | 2.45 | 2.4 | 413141 |
| 1714630500 | 2.41 | -0.02 | -0.82 | 2.41 | 2.46 | 2.4 | 312976 |
| 1714544100 | 2.43 | -0.02 | -0.82 | 2.42 | 2.45 | 2.41 | 296828 |
| 1714457700 | 2.45 | -0.01 | -0.41 | 2.49 | 2.49 | 2.43 | 94036 |
| 1714371300 | 2.46 | 0 | 0.00 | 2.5 | 2.55 | 2.46 | 144588 |
| 1714112100 | 2.46 | -0.04 | -1.60 | 2.5 | 2.5 | 2.45 | 246118 |
| 1713939300 | 2.5 | 0.05 | 2.04 | 2.47 | 2.5099999 | 2.46 | 198250 |
| 1713852900 | 2.45 | 0.05 | 2.08 | 2.4 | 2.46 | 2.4 | 258572 |
| 1713766500 | 2.4 | 0.03 | 1.27 | 2.37 | 2.43 | 2.36 | 246086 |
| 1713507300 | 2.37 | -0.04 | -1.66 | 2.4 | 2.42 | 2.36 | 389364 |
| 1713420900 | 2.41 | 0 | 0.00 | 2.41 | 2.43 | 2.4 | 394021 |
| 1713334500 | 2.41 | -0.02 | -0.62 | 2.41 | 2.43 | 2.4 | 243802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
